Mehadrin Ltd (TLV:MEDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,000
+90 (0.30%)
Oct 5, 2025, 3:49 PM IDT
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 29,900.00 | 30,270.00 | 29,860.00 | 29,910.00 | 29,910.00 | 0.03% | 521 |
| Sep 30, 2025 | 29,660.00 | 30,000.00 | 29,000.00 | 29,900.00 | 29,900.00 | 0.81% | 1,649 |
| Sep 29, 2025 | 28,760.00 | 29,990.00 | 28,760.00 | 29,660.00 | 29,660.00 | 3.13% | 402 |
| Sep 28, 2025 | 28,850.00 | 28,880.00 | 27,600.00 | 28,760.00 | 28,760.00 | -0.31% | 251 |
| Sep 25, 2025 | 29,300.00 | 29,300.00 | 28,430.00 | 28,850.00 | 28,850.00 | -1.54% | 427 |
| Sep 21, 2025 | 29,710.00 | 29,800.00 | 28,470.00 | 29,300.00 | 29,300.00 | -1.38% | 359 |
| Sep 18, 2025 | 29,320.00 | 30,000.00 | 28,260.00 | 29,710.00 | 29,710.00 | 1.33% | 210 |
| Sep 17, 2025 | 30,000.00 | 30,000.00 | 28,850.00 | 29,320.00 | 29,320.00 | -0.17% | 389 |
| Sep 16, 2025 | 29,760.00 | 30,240.00 | 28,880.00 | 29,370.00 | 29,370.00 | -1.31% | 143 |
| Sep 15, 2025 | 29,220.00 | 29,990.00 | 29,210.00 | 29,760.00 | 29,760.00 | 1.85% | 194 |
| Sep 14, 2025 | 29,990.00 | 29,990.00 | 29,220.00 | 29,220.00 | 29,220.00 | -2.57% | 32 |
| Sep 11, 2025 | 29,900.00 | 30,000.00 | 29,900.00 | 29,990.00 | 29,990.00 | 0.81% | 54 |
| Sep 10, 2025 | 29,950.00 | 30,000.00 | 29,650.00 | 29,750.00 | 29,750.00 | -0.53% | 245 |
| Sep 9, 2025 | 29,830.00 | 30,000.00 | 29,820.00 | 29,910.00 | 29,910.00 | 0.27% | 97 |
| Sep 8, 2025 | 29,620.00 | 30,000.00 | 29,340.00 | 29,830.00 | 29,830.00 | 0.71% | 396 |
| Sep 7, 2025 | 30,270.00 | 30,270.00 | 29,320.00 | 29,620.00 | 29,620.00 | -2.15% | 662 |
| Sep 4, 2025 | 30,200.00 | 31,110.00 | 29,990.00 | 30,270.00 | 30,270.00 | 0.23% | 527 |
| Sep 3, 2025 | 30,750.00 | 30,750.00 | 29,260.00 | 30,200.00 | 30,200.00 | -1.79% | 487 |
| Sep 2, 2025 | 31,190.00 | 31,190.00 | 30,750.00 | 30,750.00 | 30,750.00 | -1.41% | 102 |
| Sep 1, 2025 | 31,060.00 | 31,490.00 | 31,060.00 | 31,190.00 | 31,190.00 | 0.42% | 532 |
| Aug 31, 2025 | 31,360.00 | 31,450.00 | 30,870.00 | 31,060.00 | 31,060.00 | -0.96% | 124 |
| Aug 28, 2025 | 31,210.00 | 31,500.00 | 30,520.00 | 31,360.00 | 31,360.00 | 0.48% | 362 |
| Aug 27, 2025 | 30,870.00 | 31,500.00 | 30,870.00 | 31,210.00 | 31,210.00 | 1.10% | 365 |
| Aug 26, 2025 | 31,170.00 | 31,390.00 | 28,800.00 | 30,870.00 | 30,870.00 | -0.96% | 875 |
| Aug 25, 2025 | 31,170.00 | 31,170.00 | 31,140.00 | 31,170.00 | 31,170.00 | - | 85 |
| Aug 24, 2025 | 31,330.00 | 31,500.00 | 30,430.00 | 31,170.00 | 31,170.00 | -0.51% | 478 |
| Aug 21, 2025 | 30,160.00 | 31,990.00 | 30,160.00 | 31,330.00 | 31,330.00 | 3.88% | 149 |
| Aug 20, 2025 | 30,930.00 | 30,930.00 | 30,160.00 | 30,160.00 | 30,160.00 | -2.49% | 11 |
| Aug 19, 2025 | 30,800.00 | 31,100.00 | 30,500.00 | 30,930.00 | 30,930.00 | 0.42% | 140 |
| Aug 18, 2025 | 31,070.00 | 31,150.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.87% | 287 |
| Aug 17, 2025 | 30,060.00 | 32,000.00 | 30,000.00 | 31,070.00 | 31,070.00 | 3.36% | 300 |
| Aug 14, 2025 | 30,000.00 | 30,570.00 | 29,900.00 | 30,060.00 | 30,060.00 | 0.20% | 122 |
| Aug 13, 2025 | 28,990.00 | 30,530.00 | 28,990.00 | 30,000.00 | 30,000.00 | 3.48% | 1,127 |
| Aug 12, 2025 | 29,000.00 | 30,000.00 | 28,860.00 | 28,990.00 | 28,990.00 | -0.03% | 162 |
| Aug 11, 2025 | 28,420.00 | 29,000.00 | 28,100.00 | 29,000.00 | 29,000.00 | 2.04% | 358 |
| Aug 10, 2025 | 28,220.00 | 29,500.00 | 28,110.00 | 28,420.00 | 28,420.00 | 0.71% | 174 |
| Aug 7, 2025 | 28,950.00 | 29,320.00 | 28,210.00 | 28,220.00 | 28,220.00 | -2.52% | 1,784 |
| Aug 6, 2025 | 29,850.00 | 29,850.00 | 28,130.00 | 28,950.00 | 28,950.00 | -3.02% | 2,106 |
| Aug 5, 2025 | 30,280.00 | 30,280.00 | 28,940.00 | 29,850.00 | 29,850.00 | -1.42% | 249 |
| Aug 4, 2025 | 31,050.00 | 31,360.00 | 30,040.00 | 30,280.00 | 30,280.00 | -2.48% | 543 |
| Jul 31, 2025 | 30,510.00 | 31,110.00 | 29,210.00 | 31,050.00 | 31,050.00 | 0.10% | 1,367 |
| Jul 30, 2025 | 32,290.00 | 32,290.00 | 30,700.00 | 31,020.00 | 31,020.00 | -3.93% | 944 |
| Jul 29, 2025 | 33,070.00 | 33,070.00 | 31,780.00 | 32,290.00 | 32,290.00 | -2.36% | 548 |
| Jul 28, 2025 | 33,630.00 | 34,260.00 | 32,000.00 | 33,070.00 | 33,070.00 | -1.67% | 384 |
| Jul 27, 2025 | 34,230.00 | 34,230.00 | 32,460.00 | 33,630.00 | 33,630.00 | -1.75% | 243 |
| Jul 24, 2025 | 32,850.00 | 34,550.00 | 32,850.00 | 34,230.00 | 34,230.00 | 1.06% | 576 |
| Jul 23, 2025 | 34,150.00 | 34,540.00 | 33,060.00 | 33,870.00 | 33,870.00 | -0.82% | 708 |
| Jul 22, 2025 | 34,190.00 | 34,870.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.12% | 1,428 |
| Jul 21, 2025 | 33,300.00 | 34,670.00 | 33,300.00 | 34,190.00 | 34,190.00 | 3.39% | 1,559 |
| Jul 20, 2025 | 32,220.00 | 33,150.00 | 32,220.00 | 33,070.00 | 33,070.00 | 2.64% | 345 |